Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.02 | 15.31 | 15.00 | 15.21 | 861,023 | +0.05(+0.36%) |
May 29, 2003 | 15.32 | 15.33 | 15.08 | 15.16 | 689,750 | -0.39(-2.51%) |
May 28, 2003 | 15.53 | 15.68 | 15.32 | 15.55 | 1,040,617 | +0.15(+0.98%) |
May 27, 2003 | 15.32 | 15.49 | 15.31 | 15.40 | 1,585,061 | +0.42(+2.81%) |
May 23, 2003 | 14.91 | 15.06 | 14.78 | 14.98 | 590,382 | +0.08(+0.52%) |
May 22, 2003 | 14.76 | 14.93 | 14.65 | 14.90 | 884,491 | +0.71(+5.00%) |
May 21, 2003 | 14.15 | 14.21 | 14.09 | 14.19 | 622,839 | +0.25(+1.81%) |
May 20, 2003 | 13.82 | 13.97 | 13.79 | 13.94 | 1,081,896 | +0.16(+1.18%) |
May 19, 2003 | 13.79 | 13.83 | 13.73 | 13.78 | 340,714 | -0.04(-0.30%) |
May 16, 2003 | 13.88 | 13.90 | 13.81 | 13.82 | 555,595 | -0.13(-0.91%) |
May 15, 2003 | 13.91 | 13.97 | 13.82 | 13.94 | 678,598 | +0.11(+0.78%) |
May 14, 2003 | 13.88 | 13.94 | 13.83 | 13.84 | 595,375 | -0.09(-0.65%) |
May 13, 2003 | 13.97 | 14.01 | 13.88 | 13.93 | 1,141,650 | -0.33(-2.32%) |
May 12, 2003 | 14.18 | 14.35 | 14.03 | 14.26 | 1,602,704 | +0.28(+1.98%) |
May 09, 2003 | 13.88 | 14.03 | 13.88 | 13.98 | 498,504 | -0.13(-0.89%) |
May 08, 2003 | 14.04 | 14.17 | 14.04 | 14.11 | 780,629 | +0.21(+1.51%) |
May 07, 2003 | 14.00 | 14.09 | 13.90 | 13.90 | 895,477 | -0.07(-0.47%) |
May 06, 2003 | 13.82 | 14.06 | 13.82 | 13.96 | 1,675,108 | -0.27(-1.90%) |
May 05, 2003 | 14.24 | 14.30 | 14.14 | 14.23 | 1,502,171 | -0.22(-1.50%) |
May 02, 2003 | 14.24 | 14.58 | 14.21 | 14.45 | 984,858 | +0.42(+3.00%) |
May 01, 2003 | 14.00 | 14.12 | 13.97 | 14.03 | 1,086,889 | +0.05(+0.34%) |
Apr 30, 2003 | 13.88 | 14.11 | 13.80 | 13.98 | 1,008,161 | -0.05(-0.34%) |
Apr 29, 2003 | 13.90 | 14.23 | 13.90 | 14.03 | 1,310,592 | +0.59(+4.43%) |
Apr 28, 2003 | 13.10 | 13.54 | 13.10 | 13.43 | 374,336 | +0.82(+6.48%) |
Apr 25, 2003 | 12.92 | 13.04 | 12.62 | 12.62 | 641,314 | -0.21(-1.64%) |
Apr 24, 2003 | 12.53 | 13.22 | 12.53 | 12.83 | 973,706 | +0.25(+1.96%) |
Apr 23, 2003 | 12.59 | 12.68 | 12.35 | 12.58 | 287,784 | -0.13(-0.99%) |
Apr 22, 2003 | 12.74 | 12.91 | 12.63 | 12.71 | 370,175 | -0.39(-2.98%) |
Apr 21, 2003 | 12.92 | 13.10 | 12.92 | 13.10 | 72,403 | +0.15(+1.16%) |
Apr 17, 2003 | 12.94 | 12.97 | 12.91 | 12.95 | 46,438 | +0.00(+0.00%) |
Apr 16, 2003 | 12.92 | 12.99 | 12.92 | 12.95 | 45,606 | +0.03(+0.23%) |
Apr 15, 2003 | 13.02 | 13.05 | 12.86 | 12.92 | 133,322 | -0.09(-0.69%) |
Apr 14, 2003 | 12.83 | 13.01 | 12.81 | 13.01 | 49,600 | +0.26(+2.03%) |
Apr 11, 2003 | 12.84 | 12.84 | 12.62 | 12.75 | 158,456 | -0.08(-0.66%) |
Apr 10, 2003 | 12.85 | 12.85 | 12.74 | 12.83 | 42,277 | -0.04(-0.28%) |
Apr 09, 2003 | 12.98 | 13.04 | 12.83 | 12.87 | 72,903 | -0.07(-0.51%) |
Apr 08, 2003 | 12.89 | 12.98 | 12.89 | 12.94 | 62,583 | -0.07(-0.55%) |
Apr 07, 2003 | 12.86 | 13.01 | 12.86 | 13.01 | 29,460 | +0.14(+1.12%) |
Apr 04, 2003 | 12.77 | 12.98 | 12.77 | 12.86 | 94,374 | +0.17(+1.37%) |
Apr 03, 2003 | 12.80 | 12.87 | 12.69 | 12.69 | 60,919 | -0.17(-1.31%) |
Apr 02, 2003 | 12.83 | 12.92 | 12.77 | 12.86 | 86,385 | +0.27(+2.15%) |
Apr 01, 2003 | 12.62 | 12.68 | 12.59 | 12.59 | 113,349 | +0.05(+0.43%) |
Mar 31, 2003 | 12.59 | 12.69 | 12.53 | 12.53 | 77,730 | -0.20(-1.60%) |
Mar 28, 2003 | 12.80 | 12.80 | 12.71 | 12.74 | 58,255 | +0.11(+0.90%) |
Mar 27, 2003 | 12.68 | 12.68 | 12.59 | 12.62 | 36,784 | +0.05(+0.38%) |
Mar 26, 2003 | 12.65 | 12.71 | 12.56 | 12.57 | 49,101 | +0.00(+0.00%) |
Mar 25, 2003 | 12.63 | 12.65 | 12.53 | 12.57 | 28,462 | -0.05(-0.43%) |
Mar 24, 2003 | 12.62 | 12.65 | 12.60 | 12.63 | 27,796 | -0.07(-0.52%) |
Mar 21, 2003 | 12.62 | 12.78 | 12.62 | 12.69 | 48,269 | +0.08(+0.62%) |
Mar 20, 2003 | 12.56 | 12.69 | 12.53 | 12.62 | 61,917 | +0.14(+1.11%) |
Mar 19, 2003 | 12.48 | 12.54 | 12.47 | 12.48 | 96,704 | -0.03(-0.24%) |
Mar 18, 2003 | 12.54 | 12.59 | 12.45 | 12.51 | 154,295 | +0.01(+0.10%) |
Mar 17, 2003 | 12.41 | 12.53 | 12.41 | 12.50 | 60,586 | +0.09(+0.73%) |
Mar 14, 2003 | 12.68 | 12.68 | 12.41 | 12.41 | 134,820 | -0.44(-3.46%) |
Mar 13, 2003 | 12.42 | 12.85 | 12.39 | 12.85 | 131,492 | +0.43(+3.48%) |
Mar 12, 2003 | 12.46 | 12.46 | 12.41 | 12.42 | 71,405 | +0.01(+0.10%) |
Mar 11, 2003 | 12.50 | 12.50 | 12.39 | 12.41 | 53,096 | -0.01(-0.05%) |
Mar 10, 2003 | 12.38 | 12.45 | 12.38 | 12.41 | 109,521 | +0.15(+1.22%) |
Mar 07, 2003 | 12.38 | 12.44 | 12.21 | 12.26 | 242,178 | -0.19(-1.50%) |
Mar 06, 2003 | 12.38 | 12.48 | 12.38 | 12.45 | 194,408 | -0.13(-1.00%) |
Mar 05, 2003 | 12.68 | 12.72 | 12.56 | 12.57 | 59,088 | -0.11(-0.85%) |
Mar 04, 2003 | 12.68 | 12.75 | 12.66 | 12.68 | 26,131 | -0.03(-0.24%) |
Mar 03, 2003 | 12.77 | 12.85 | 12.71 | 12.71 | 44,607 | +0.10(+0.81%) |
Feb 28, 2003 | 12.62 | 12.68 | 12.57 | 12.61 | 51,098 | -0.01(-0.05%) |
Feb 27, 2003 | 12.62 | 12.67 | 12.60 | 12.62 | 24,467 | +0.03(+0.24%) |
Feb 26, 2003 | 12.59 | 12.71 | 12.55 | 12.59 | 43,941 | -0.02(-0.14%) |
Feb 25, 2003 | 12.62 | 12.68 | 12.52 | 12.60 | 126,498 | +0.13(+1.06%) |
Feb 24, 2003 | 12.56 | 12.59 | 12.47 | 12.47 | 78,062 | -0.13(-1.00%) |
Feb 21, 2003 | 12.47 | 12.68 | 12.47 | 12.60 | 110,020 | -0.14(-1.09%) |
Feb 20, 2003 | 12.50 | 12.74 | 12.50 | 12.74 | 29,793 | +0.29(+2.32%) |
Feb 19, 2003 | 12.53 | 12.56 | 12.45 | 12.45 | 79,561 | -0.36(-2.81%) |
Feb 18, 2003 | 12.59 | 12.82 | 12.59 | 12.81 | 42,110 | +0.18(+1.43%) |
Feb 14, 2003 | 12.75 | 12.75 | 12.58 | 12.63 | 31,791 | -0.16(-1.27%) |
Feb 13, 2003 | 12.77 | 12.94 | 12.75 | 12.79 | 66,744 | -0.02(-0.19%) |
Feb 12, 2003 | 12.80 | 12.85 | 12.74 | 12.81 | 118,342 | +0.25(+1.96%) |
Feb 11, 2003 | 12.62 | 12.89 | 12.53 | 12.57 | 57,923 | -0.16(-1.23%) |
Feb 10, 2003 | 12.83 | 12.92 | 12.62 | 12.72 | 56,258 | -0.19(-1.49%) |
Feb 07, 2003 | 13.01 | 13.11 | 12.92 | 12.92 | 53,928 | -0.07(-0.51%) |
Feb 06, 2003 | 13.04 | 13.15 | 12.92 | 12.98 | 103,362 | +0.08(+0.61%) |
Feb 05, 2003 | 12.85 | 12.98 | 12.85 | 12.91 | 64,580 | +0.13(+0.99%) |
Feb 04, 2003 | 12.74 | 12.84 | 12.74 | 12.78 | 66,578 | +0.05(+0.42%) |
Feb 03, 2003 | 12.71 | 12.88 | 12.69 | 12.72 | 54,927 | +0.05(+0.38%) |
Jan 31, 2003 | 12.68 | 12.80 | 12.62 | 12.68 | 39,614 | +0.06(+0.48%) |
Jan 30, 2003 | 12.71 | 12.85 | 12.62 | 12.62 | 51,598 | -0.12(-0.94%) |
Jan 29, 2003 | 12.66 | 12.79 | 12.62 | 12.74 | 89,214 | +0.15(+1.19%) |
Jan 28, 2003 | 12.50 | 12.59 | 12.35 | 12.59 | 72,736 | +0.18(+1.45%) |
Jan 27, 2003 | 12.41 | 12.56 | 12.32 | 12.41 | 81,225 | -0.01(-0.05%) |
Jan 24, 2003 | 12.35 | 12.42 | 12.26 | 12.41 | 180,759 | +0.16(+1.32%) |
Jan 23, 2003 | 12.20 | 12.27 | 12.18 | 12.25 | 421,939 | +0.11(+0.94%) |
Jan 22, 2003 | 12.23 | 12.24 | 12.12 | 12.14 | 130,160 | -0.10(-0.79%) |
Jan 21, 2003 | 12.34 | 12.34 | 12.23 | 12.23 | 198,403 | -0.11(-0.88%) |
Jan 17, 2003 | 12.43 | 12.44 | 12.32 | 12.34 | 51,764 | -0.11(-0.92%) |
Jan 16, 2003 | 12.44 | 12.57 | 12.43 | 12.45 | 113,515 | +0.11(+0.88%) |
Jan 15, 2003 | 12.35 | 12.45 | 12.35 | 12.35 | 135,153 | +0.02(+0.15%) |
Jan 14, 2003 | 12.38 | 12.43 | 12.29 | 12.33 | 102,031 | -0.02(-0.19%) |
Jan 13, 2003 | 12.20 | 12.40 | 12.08 | 12.35 | 224,202 | +0.25(+2.03%) |
Jan 10, 2003 | 12.12 | 12.14 | 12.06 | 12.11 | 89,381 | -0.03(-0.25%) |
Jan 09, 2003 | 12.00 | 12.14 | 11.91 | 12.14 | 178,596 | +0.25(+2.07%) |
Jan 08, 2003 | 12.02 | 12.03 | 11.89 | 11.89 | 53,595 | -0.08(-0.65%) |
Jan 07, 2003 | 11.96 | 11.98 | 11.93 | 11.97 | 149,135 | -0.03(-0.25%) |
Jan 06, 2003 | 12.02 | 12.08 | 11.99 | 12.00 | 307,591 | -0.05(-0.45%) |
Jan 03, 2003 | 11.82 | 12.05 | 11.82 | 12.05 | 75,066 | +0.58(+5.03%) |
Jan 02, 2003 | 12.03 | 12.05 | 11.48 | 11.48 | 128,995 | -0.58(-4.83%) |
Dec 31, 2002 | 12.03 | 12.08 | 12.03 | 12.06 | 21,305 | +0.03(+0.25%) |
Dec 30, 2002 | 12.05 | 12.09 | 12.03 | 12.03 | 39,114 | +0.01(+0.10%) |
Dec 27, 2002 | 12.06 | 12.12 | 12.02 | 12.02 | 27,962 | -0.03(-0.25%) |
Dec 26, 2002 | 12.06 | 12.06 | 12.02 | 12.05 | 41,611 | -0.01(-0.05%) |
Dec 24, 2002 | 12.05 | 12.05 | 12.04 | 12.05 | 8,821 | +0.03(+0.25%) |
Dec 23, 2002 | 12.02 | 12.06 | 12.02 | 12.02 | 28,462 | -0.02(-0.20%) |
Dec 20, 2002 | 12.03 | 12.05 | 12.02 | 12.05 | 55,592 | +0.01(+0.10%) |
Dec 19, 2002 | 12.03 | 12.05 | 12.02 | 12.03 | 72,237 | -0.02(-0.20%) |
Dec 18, 2002 | 12.05 | 12.06 | 12.02 | 12.06 | 86,218 | +0.01(+0.10%) |
Dec 17, 2002 | 12.12 | 12.14 | 12.03 | 12.05 | 100,866 | -0.08(-0.64%) |
Dec 16, 2002 | 12.00 | 12.12 | 11.99 | 12.12 | 113,682 | +0.25(+2.13%) |
Dec 13, 2002 | 11.90 | 11.99 | 11.87 | 11.87 | 88,715 | -0.04(-0.35%) |
Dec 12, 2002 | 11.90 | 11.98 | 11.82 | 11.91 | 48,102 | -0.07(-0.60%) |
Dec 11, 2002 | 11.72 | 11.99 | 11.63 | 11.99 | 155,293 | +0.18(+1.53%) |
Dec 10, 2002 | 11.78 | 11.86 | 11.73 | 11.81 | 32,623 | +0.16(+1.39%) |
Dec 09, 2002 | 11.81 | 11.82 | 11.64 | 11.64 | 69,574 | -0.24(-2.02%) |
Dec 06, 2002 | 11.82 | 11.94 | 11.76 | 11.88 | 43,109 | +0.23(+1.96%) |
Dec 05, 2002 | 11.84 | 11.84 | 11.61 | 11.66 | 147,803 | +0.00(+0.00%) |
Dec 04, 2002 | 11.69 | 11.69 | 11.65 | 11.66 | 82,557 | -0.12(-1.02%) |
Dec 03, 2002 | 11.72 | 11.78 | 11.62 | 11.78 | 116,511 | +0.21(+1.82%) |
Dec 02, 2002 | 11.51 | 11.61 | 11.51 | 11.57 | 82,224 | +0.12(+1.05%) |
Nov 29, 2002 | 11.54 | 11.61 | 11.45 | 11.45 | 43,109 | -0.39(-3.30%) |
Nov 27, 2002 | 11.39 | 11.84 | 11.39 | 11.84 | 53,096 | +0.48(+4.23%) |
Nov 26, 2002 | 11.36 | 11.51 | 11.36 | 11.36 | 82,557 | -0.06(-0.53%) |
Nov 25, 2002 | 11.40 | 11.57 | 11.40 | 11.42 | 63,415 | +0.06(+0.53%) |
Nov 22, 2002 | 11.39 | 11.39 | 11.32 | 11.36 | 37,117 | -0.15(-1.31%) |
Nov 21, 2002 | 11.29 | 11.51 | 11.29 | 11.51 | 69,407 | -0.12(-1.03%) |
Nov 20, 2002 | 11.33 | 11.63 | 11.27 | 11.63 | 96,538 | +0.30(+2.65%) |
Nov 19, 2002 | 11.43 | 11.46 | 11.32 | 11.32 | 19,973 | -0.10(-0.84%) |
Nov 18, 2002 | 11.34 | 11.51 | 11.32 | 11.42 | 27,130 | +0.13(+1.12%) |
Nov 15, 2002 | 11.46 | 11.50 | 11.29 | 11.29 | 39,780 | -0.23(-2.03%) |
Nov 14, 2002 | 11.45 | 11.54 | 11.45 | 11.53 | 47,936 | +0.02(+0.21%) |
Nov 13, 2002 | 11.66 | 11.69 | 11.48 | 11.51 | 39,447 | -0.26(-2.20%) |
Nov 12, 2002 | 11.57 | 11.76 | 11.48 | 11.76 | 108,189 | +0.27(+2.35%) |
Nov 11, 2002 | 11.54 | 11.54 | 11.45 | 11.49 | 29,793 | +0.08(+0.68%) |
Nov 08, 2002 | 11.51 | 11.51 | 11.36 | 11.42 | 43,109 | +0.21(+1.88%) |
Nov 07, 2002 | 11.48 | 11.49 | 11.20 | 11.20 | 75,066 | +0.02(+0.16%) |
Nov 06, 2002 | 11.23 | 11.23 | 11.08 | 11.19 | 188,915 | +0.13(+1.19%) |
Nov 05, 2002 | 11.26 | 11.28 | 11.05 | 11.05 | 132,823 | -0.31(-2.70%) |
Nov 04, 2002 | 11.36 | 11.40 | 11.36 | 11.36 | 125,167 | +0.07(+0.59%) |
Nov 01, 2002 | 11.17 | 11.36 | 11.17 | 11.29 | 94,707 | +0.01(+0.11%) |
Oct 31, 2002 | 11.29 | 11.45 | 11.28 | 11.28 | 54,760 | -0.13(-1.16%) |
Oct 30, 2002 | 11.42 | 11.46 | 11.29 | 11.42 | 565,915 | +0.23(+2.10%) |
Oct 29, 2002 | 11.28 | 11.37 | 11.16 | 11.18 | 173,935 | -0.26(-2.31%) |
Oct 28, 2002 | 11.63 | 11.67 | 11.37 | 11.45 | 106,858 | -0.09(-0.78%) |
Oct 25, 2002 | 11.72 | 11.72 | 11.43 | 11.54 | 67,909 | +0.08(+0.73%) |
Oct 24, 2002 | 11.40 | 11.55 | 11.36 | 11.45 | 104,194 | +0.02(+0.21%) |
Oct 23, 2002 | 11.40 | 11.45 | 11.36 | 11.43 | 237,018 | +0.07(+0.63%) |
Oct 22, 2002 | 11.40 | 11.45 | 11.31 | 11.36 | 146,305 | -0.54(-4.55%) |
Oct 21, 2002 | 11.72 | 12.08 | 11.72 | 11.90 | 162,118 | +0.00(+0.00%) |
Oct 18, 2002 | 11.79 | 11.96 | 11.79 | 11.90 | 45,772 | -0.27(-2.22%) |
Oct 17, 2002 | 12.02 | 12.17 | 11.84 | 12.17 | 79,061 | +0.15(+1.25%) |
Oct 16, 2002 | 12.02 | 12.13 | 11.99 | 12.02 | 29,460 | +0.13(+1.11%) |
Oct 15, 2002 | 11.87 | 11.97 | 11.87 | 11.88 | 70,739 | +0.02(+0.15%) |
Oct 14, 2002 | 11.99 | 12.08 | 11.87 | 11.87 | 53,429 | -0.15(-1.25%) |
Oct 11, 2002 | 11.96 | 12.02 | 11.81 | 12.02 | 83,222 | +0.19(+1.57%) |
Oct 10, 2002 | 11.84 | 11.86 | 11.60 | 11.83 | 88,549 | -0.01(-0.05%) |
Oct 09, 2002 | 12.05 | 12.07 | 11.84 | 11.84 | 161,285 | -0.24(-1.99%) |
Oct 08, 2002 | 11.93 | 12.08 | 11.86 | 12.08 | 104,028 | +0.34(+2.92%) |
Oct 07, 2002 | 11.79 | 11.80 | 11.71 | 11.73 | 70,240 | -0.12(-1.01%) |
Oct 04, 2002 | 12.00 | 12.00 | 11.73 | 11.85 | 30,126 | -0.04(-0.30%) |
Oct 03, 2002 | 11.99 | 11.99 | 11.78 | 11.89 | 62,250 | +0.11(+0.97%) |
Oct 02, 2002 | 12.41 | 12.41 | 11.78 | 11.78 | 125,333 | -0.69(-5.54%) |
Oct 01, 2002 | 12.08 | 12.47 | 12.02 | 12.47 | 140,979 | +0.39(+3.23%) |
Sep 30, 2002 | 12.14 | 12.26 | 12.08 | 12.08 | 166,112 | +0.30(+2.55%) |
Sep 27, 2002 | 12.50 | 12.50 | 11.78 | 11.78 | 499,336 | -0.81(-6.44%) |
Sep 26, 2002 | 12.51 | 12.61 | 12.44 | 12.59 | 233,023 | -0.03(-0.24%) |
Sep 25, 2002 | 12.55 | 12.62 | 12.41 | 12.62 | 109,854 | +0.06(+0.48%) |
Sep 24, 2002 | 12.59 | 12.62 | 12.47 | 12.56 | 88,715 | +0.09(+0.72%) |
Sep 23, 2002 | 12.44 | 12.47 | 12.33 | 12.47 | 101,531 | +0.03(+0.24%) |
Sep 20, 2002 | 12.41 | 12.50 | 12.29 | 12.44 | 84,720 | +0.28(+2.32%) |
Sep 19, 2002 | 12.32 | 12.33 | 12.14 | 12.15 | 73,735 | +0.02(+0.15%) |
Sep 18, 2002 | 11.97 | 12.18 | 11.93 | 12.14 | 83,056 | +0.12(+1.00%) |
Sep 17, 2002 | 12.28 | 12.28 | 12.02 | 12.02 | 52,929 | -0.24(-1.96%) |
Sep 16, 2002 | 12.44 | 12.45 | 12.26 | 12.26 | 41,944 | -0.27(-2.16%) |
Sep 13, 2002 | 12.26 | 12.53 | 12.24 | 12.53 | 24,966 | +0.33(+2.71%) |
Sep 12, 2002 | 12.32 | 12.32 | 12.20 | 12.20 | 36,950 | -0.29(-2.31%) |
Sep 11, 2002 | 12.41 | 12.73 | 12.41 | 12.48 | 46,604 | -0.22(-1.75%) |
Sep 10, 2002 | 12.50 | 12.85 | 12.48 | 12.71 | 74,234 | +0.25(+1.98%) |
Sep 09, 2002 | 12.32 | 12.47 | 12.30 | 12.46 | 88,881 | -0.08(-0.67%) |
Sep 06, 2002 | 12.38 | 12.54 | 12.38 | 12.54 | 65,246 | +0.29(+2.35%) |
Sep 05, 2002 | 12.26 | 12.29 | 12.18 | 12.26 | 116,678 | -0.01(-0.05%) |
Sep 04, 2002 | 12.29 | 12.30 | 12.08 | 12.26 | 83,056 | +0.07(+0.54%) |
Sep 03, 2002 | 12.38 | 12.38 | 12.20 | 12.20 | 42,443 | -0.17(-1.41%) |
Aug 30, 2002 | 12.30 | 12.41 | 12.30 | 12.37 | 15,812 | +0.10(+0.78%) |
Aug 29, 2002 | 12.11 | 12.32 | 12.11 | 12.27 | 76,398 | +0.25(+2.05%) |
Aug 28, 2002 | 12.09 | 12.12 | 11.97 | 12.03 | 76,065 | -0.29(-2.34%) |
Aug 27, 2002 | 12.35 | 12.39 | 12.32 | 12.32 | 84,055 | -0.05(-0.39%) |
Aug 26, 2002 | 12.32 | 12.47 | 12.32 | 12.36 | 96,704 | -0.13(-1.06%) |
Aug 23, 2002 | 12.35 | 12.52 | 12.35 | 12.50 | 173,769 | -0.04(-0.29%) |
Aug 22, 2002 | 12.56 | 12.64 | 12.48 | 12.53 | 27,962 | -0.12(-0.95%) |
Aug 21, 2002 | 12.68 | 12.71 | 12.59 | 12.65 | 466,047 | +0.04(+0.29%) |
Aug 20, 2002 | 12.65 | 12.68 | 12.62 | 12.62 | 42,610 | +0.08(+0.62%) |
Aug 16, 2002 | 12.38 | 12.68 | 12.38 | 12.54 | 39,946 | +0.04(+0.34%) |
Aug 15, 2002 | 12.47 | 12.55 | 12.44 | 12.50 | 56,258 | +0.03(+0.24%) |
Aug 14, 2002 | 12.20 | 12.47 | 12.20 | 12.47 | 82,723 | +0.16(+1.32%) |
Aug 13, 2002 | 12.22 | 12.31 | 12.20 | 12.30 | 13,981 | +0.10(+0.79%) |
Aug 12, 2002 | 12.14 | 12.24 | 12.02 | 12.21 | 55,093 | +0.01(+0.10%) |
Aug 07, 2002 | 12.08 | 12.20 | 12.06 | 12.20 | 199,734 | +0.08(+0.64%) |
Aug 06, 2002 | 11.96 | 12.12 | 11.96 | 12.12 | 55,759 | +0.28(+2.39%) |
Aug 05, 2002 | 11.93 | 11.99 | 11.82 | 11.84 | 48,602 | -0.29(-2.38%) |
Aug 02, 2002 | 12.29 | 12.29 | 12.08 | 12.12 | 48,602 | -0.19(-1.56%) |
Aug 01, 2002 | 12.62 | 12.67 | 12.32 | 12.32 | 45,772 | -0.64(-4.96%) |
Jul 31, 2002 | 12.66 | 12.96 | 12.66 | 12.96 | 26,464 | +0.30(+2.37%) |
Jul 30, 2002 | 12.65 | 12.66 | 12.50 | 12.66 | 45,606 | -0.14(-1.08%) |
Jul 29, 2002 | 12.32 | 12.80 | 12.32 | 12.80 | 103,695 | +0.64(+5.29%) |
Jul 26, 2002 | 12.08 | 12.18 | 12.05 | 12.15 | 22,969 | +0.14(+1.15%) |
Jul 25, 2002 | 12.20 | 12.45 | 12.01 | 12.02 | 136,152 | +0.06(+0.50%) |
Jul 24, 2002 | 11.78 | 11.96 | 11.50 | 11.96 | 92,210 | +0.12(+1.02%) |
Jul 23, 2002 | 11.69 | 11.98 | 11.66 | 11.84 | 302,764 | +0.27(+2.34%) |
Jul 22, 2002 | 12.02 | 12.03 | 11.50 | 11.57 | 340,048 | -0.83(-6.69%) |
Jul 19, 2002 | 12.56 | 12.58 | 12.38 | 12.39 | 83,888 | -0.37(-2.92%) |
Jul 17, 2002 | 12.86 | 12.91 | 12.66 | 12.77 | 70,905 | -0.14(-1.07%) |
Jul 12, 2002 | 13.04 | 13.04 | 12.83 | 12.91 | 96,538 | +0.15(+1.18%) |
Jul 11, 2002 | 12.98 | 12.98 | 12.72 | 12.75 | 72,903 | -0.13(-1.03%) |
Jul 10, 2002 | 13.10 | 13.10 | 12.80 | 12.89 | 62,250 | -0.10(-0.79%) |
Jul 09, 2002 | 12.86 | 12.99 | 12.86 | 12.99 | 58,755 | +0.13(+1.03%) |
Jul 08, 2002 | 13.00 | 13.00 | 12.86 | 12.86 | 41,112 | -0.14(-1.06%) |
Jul 05, 2002 | 12.92 | 13.00 | 12.87 | 13.00 | 43,442 | -0.05(-0.41%) |
Jul 04, 2002 | 13.16 | 13.21 | 12.95 | 13.05 | 73,069 | +0.00(+0.00%) |
Jul 03, 2002 | 13.16 | 13.21 | 12.95 | 13.05 | 73,069 | +0.29(+2.26%) |
Jul 02, 2002 | 12.77 | 12.85 | 12.71 | 12.76 | 70,572 | -0.28(-2.12%) |
Jul 01, 2002 | 12.86 | 13.09 | 12.86 | 13.04 | 71,738 | -0.16(-1.18%) |
Jun 28, 2002 | 12.86 | 13.22 | 12.83 | 13.19 | 43,275 | +0.29(+2.23%) |
Jun 27, 2002 | 12.62 | 12.91 | 12.50 | 12.91 | 115,513 | +0.46(+3.72%) |
Jun 26, 2002 | 12.47 | 12.56 | 12.44 | 12.44 | 78,562 | -0.14(-1.15%) |
Jun 25, 2002 | 12.50 | 12.72 | 12.50 | 12.59 | 59,421 | +0.08(+0.67%) |
Jun 21, 2002 | 12.69 | 12.79 | 12.38 | 12.50 | 73,901 | -0.13(-1.00%) |
Jun 20, 2002 | 12.56 | 12.71 | 12.54 | 12.63 | 70,739 | +0.07(+0.57%) |
Jun 19, 2002 | 12.39 | 12.68 | 12.39 | 12.56 | 82,557 | -0.40(-3.06%) |
Jun 18, 2002 | 12.86 | 13.00 | 12.86 | 12.95 | 25,632 | -0.20(-1.51%) |
Jun 17, 2002 | 12.89 | 13.15 | 12.89 | 13.15 | 90,213 | -0.01(-0.09%) |
Jun 14, 2002 | 13.19 | 13.19 | 13.09 | 13.16 | 43,275 | -0.29(-2.19%) |
Jun 12, 2002 | 13.40 | 13.51 | 13.36 | 13.46 | 53,761 | +0.32(+2.47%) |
Jun 11, 2002 | 13.16 | 13.16 | 13.10 | 13.13 | 39,447 | +0.13(+0.97%) |
Jun 10, 2002 | 12.95 | 13.07 | 12.95 | 13.01 | 44,440 | +0.11(+0.89%) |
Jun 07, 2002 | 12.86 | 12.92 | 12.80 | 12.89 | 77,397 | +0.33(+2.63%) |
Jun 06, 2002 | 12.68 | 12.74 | 12.56 | 12.56 | 20,972 | -0.12(-0.95%) |